See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.52▲ 2.44%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,790.003,795.003,730.003,750.002,922.98110,510
2023-02-073,745.003,800.003,730.003,750.002,922.9848,872
2023-02-063,750.003,845.003,720.003,760.002,930.78195,030
2023-02-033,760.003,780.003,715.003,750.002,922.9877,150
2023-02-023,795.003,795.003,670.003,750.002,922.98135,206
2023-02-013,610.003,720.003,590.003,690.002,876.22115,468
2023-01-313,630.003,635.003,570.003,605.002,809.9649,276
2023-01-303,690.003,690.003,605.003,630.002,829.4550,950
2023-01-273,635.003,760.003,595.003,695.002,880.11205,927
2023-01-263,510.003,590.003,505.003,590.002,798.2763,951
2023-01-253,570.003,570.003,500.003,535.002,755.4043,466
2023-01-203,460.003,485.003,430.003,485.002,716.4373,249
2023-01-193,470.003,490.003,425.003,455.002,693.0487,747
2023-01-183,550.003,550.003,460.003,475.002,708.6348,156
2023-01-173,610.003,610.003,510.003,530.002,751.5034,076
2023-01-163,600.003,620.003,555.003,555.002,770.9944,248
2023-01-133,615.003,640.003,560.003,590.002,798.2744,623
2023-01-123,550.003,610.003,550.003,610.002,813.8674,824
2023-01-113,530.003,580.003,515.003,570.002,782.6853,739
2023-01-103,505.003,590.003,495.003,525.002,747.6062,311
2023-01-093,435.003,565.003,435.003,565.002,778.7889,134
2023-01-063,320.003,450.003,320.003,420.002,665.7636,033
2023-01-053,365.003,425.003,355.003,370.002,626.7950,735
2023-01-043,315.003,400.003,280.003,400.002,650.1758,258
2023-01-033,255.003,380.003,230.003,320.002,587.8284,239
2023-01-023,345.003,635.003,300.003,300.002,572.23146,030
2022-12-293,400.003,420.003,315.003,340.002,603.4092,934
2022-12-283,455.003,470.003,400.003,455.002,693.04124,663
2022-12-273,440.003,770.003,440.003,505.002,638.48115,468
2022-12-263,485.003,515.003,415.003,455.002,600.8463,964
2022-12-233,595.003,595.003,460.003,490.002,627.1982,686
2022-12-223,575.003,635.003,575.003,610.002,717.5252,563
2022-12-213,515.003,690.003,515.003,585.002,698.7096,635
2022-12-203,635.003,705.003,570.003,585.002,698.70139,367
2022-12-193,710.003,740.003,655.003,695.002,781.51118,178
2022-12-163,715.003,775.003,710.003,750.002,822.9180,500
2022-12-153,815.003,845.003,770.003,790.002,853.0270,763
2022-12-143,790.003,840.003,790.003,815.002,871.8460,721
2022-12-133,750.003,825.003,750.003,790.002,853.0254,884
2022-12-123,750.003,815.003,730.003,780.002,845.4971,613
2022-12-093,860.003,860.003,720.003,785.002,849.2692,504
2022-12-083,765.003,800.003,735.003,770.002,837.9785,859
2022-12-073,795.003,830.003,705.003,780.002,845.4992,634
2022-12-063,955.003,955.003,800.003,805.002,864.31278,706
2022-12-053,920.003,980.003,920.003,955.002,977.23133,136
2022-12-024,035.004,040.003,920.003,960.002,980.99247,113
2022-12-014,075.004,100.004,000.004,045.003,044.98211,639
2022-11-304,010.004,070.003,985.004,055.003,052.51143,724
2022-11-293,935.004,030.003,700.004,010.003,018.63375,804
2022-11-284,050.004,145.003,985.003,990.003,003.58515,104
2022-11-254,100.004,110.004,020.004,050.003,048.74197,082
2022-11-244,115.004,180.004,035.004,070.003,063.80359,029
2022-11-234,110.004,195.004,020.004,115.003,097.67472,224
2022-11-224,175.004,280.004,110.004,115.003,097.67949,855
2022-11-214,130.004,705.004,125.004,210.003,169.1910,240,898
2022-11-184,000.004,070.003,925.003,925.002,954.65221,171
2022-11-174,085.004,095.003,960.004,025.003,029.92440,417
2022-11-164,105.004,170.004,055.004,125.003,105.20386,364
2022-11-154,130.004,175.004,050.004,095.003,082.62487,166
2022-11-144,115.004,250.004,065.004,100.003,086.381,070,315
← NewerPage 16 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28119.9999 KRW
2021-12-2999.9999 KRW
2020-12-2974.9999 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.